| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | INR | 46.25 | 46.25 | 46.05 | 46.05 | 46.05 | +0.3 (+0.66%) | 1,000 |
| 27 Apr 2005 | INR | 48 | 49 | 45.75 | 45.75 | 45.75 | -2.25 (-4.69%) | 1,575 |
| 26 Apr 2005 | INR | 45 | 50 | 45 | 48 | 48 | +2.25 (+4.92%) | 5,300 |
| 25 Apr 2005 | INR | 46.05 | 46.05 | 45.75 | 45.75 | 45.75 | -2.2 (-4.59%) | 1,000 |
| 22 Apr 2005 | INR | 45.8 | 47.95 | 45.5 | 47.95 | 47.95 | +4.45 (+10.23%) | 1,202 |
| 21 Apr 2005 | INR | 0 | 0 | 0 | 43.5 | 43.5 | 0.0 (0.0%) | 0 |
| 20 Apr 2005 | INR | 46 | 46 | 43.5 | 43.5 | 43.5 | -2.5 (-5.43%) | 155 |
| 19 Apr 2005 | INR | 47.5 | 47.5 | 46 | 46 | 46 | -1 (-2.13%) | 900 |
| 18 Apr 2005 | INR | 47 | 47 | 46.25 | 47 | 47 | -2.9 (-5.81%) | 1,375 |
| 15 Apr 2005 | INR | 46.1 | 49.9 | 46.1 | 49.9 | 49.9 | +2.7 (+5.72%) | 602 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 47.2 | 47.2 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 47.25 | 47.25 | 47.2 | 47.2 | 47.2 | -2.6 (-5.22%) | 200 |
| 12 Apr 2005 | INR | 49.65 | 49.8 | 49.65 | 49.8 | 49.8 | +1.8 (+3.75%) | 445 |
| 11 Apr 2005 | INR | 46.25 | 48 | 46.25 | 48 | 48 | +1.85 (+4.01%) | 555 |
| 8 Apr 2005 | INR | 46.25 | 46.25 | 46.15 | 46.15 | 46.15 | -0.1 (-0.22%) | 450 |
| 7 Apr 2005 | INR | 45.5 | 46.25 | 45.25 | 46.25 | 46.25 | +0.25 (+0.54%) | 600 |
| 6 Apr 2005 | INR | 45.3 | 46 | 45.3 | 46 | 46 | -0.05 (-0.11%) | 1,100 |
| 5 Apr 2005 | INR | 46.5 | 46.55 | 46.05 | 46.05 | 46.05 | -0.95 (-2.02%) | 580 |
| 4 Apr 2005 | INR | 47 | 47.05 | 47 | 47 | 47 | -1.1 (-2.29%) | 720 |
| 1 Apr 2005 | INR | 48.7 | 48.8 | 47 | 48.1 | 48.1 | -0.55 (-1.13%) | 400 |
| 31 Mar 2005 | INR | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | +5.2 (+11.97%) | 10 |
| 30 Mar 2005 | INR | 0 | 0 | 0 | 43.45 | 43.45 | 0.0 (0.0%) | 0 |
| 29 Mar 2005 | INR | 48.1 | 48.1 | 43 | 43.45 | 43.45 | -6.55 (-13.10%) | 3,601 |
| 28 Mar 2005 | INR | 47 | 50.25 | 47 | 50 | 50 | +5.7 (+12.87%) | 2,675 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 44.3 | 44.3 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 49 | 49 | 44.3 | 44.3 | 44.3 | -4.5 (-9.22%) | 2,200 |
| 23 Mar 2005 | INR | 45.6 | 50 | 45.6 | 48.8 | 48.8 | -0.2 (-0.41%) | 2,000 |
| 22 Mar 2005 | INR | 50.85 | 50.85 | 49 | 49 | 49 | -0.4 (-0.81%) | 1,400 |
| 21 Mar 2005 | INR | 49 | 52 | 49 | 49.4 | 49.4 | +1.15 (+2.38%) | 12,920 |
| 18 Mar 2005 | INR | 48.95 | 51 | 47.7 | 48.25 | 48.25 | +0.95 (+2.01%) | 1,176 |
